Alphabet Inc. ( ABEA.DE) - Price History
Monthly price history for ABEA.DE (Alphabet Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €320.35 | €320.35 |
| May 2026 | €328.55 | €328.55 |
| April 2026 | €320.75 | €320.75 |
| March 2026 | €244.55 | €244.55 |
| February 2026 | €260.97 | €261.15 |
| January 2026 | €284.60 | €284.80 |
| December 2025 | €266.21 | €266.40 |
| November 2025 | €273.93 | €274.30 |
| October 2025 | €242.52 | €242.85 |
| September 2025 | €204.42 | €204.70 |
| August 2025 | €180.67 | €181.08 |
| July 2025 | €167.92 | €168.30 |
| June 2025 | €150.02 | €150.36 |
| May 2025 | €149.02 | €149.54 |
| April 2025 | €138.38 | €138.86 |
| March 2025 | €141.33 | €141.82 |
| February 2025 | €161.17 | €161.92 |
| January 2025 | €196.01 | €196.92 |
| December 2024 | €181.54 | €182.38 |
| November 2024 | €159.18 | €160.10 |
| October 2024 | €157.70 | €158.62 |
| September 2024 | €146.63 | €147.48 |
| August 2024 | €145.48 | €146.52 |
| July 2024 | €157.40 | €158.52 |
| June 2024 | €170.66 | €171.88 |
| May 2024 | €155.55 | €156.84 |
| April 2024 | €154.02 | €155.30 |
| March 2024 | €138.32 | €139.46 |
| February 2024 | €125.56 | €126.60 |
| January 2024 | €129.65 | €130.72 |
| December 2023 | €125.72 | €126.76 |
| November 2023 | €120.14 | €121.14 |
| October 2023 | €115.60 | €116.56 |
| September 2023 | €123.68 | €124.70 |
| August 2023 | €125.02 | €126.06 |
| July 2023 | €119.41 | €120.40 |
| June 2023 | €109.49 | €110.40 |
| May 2023 | €114.35 | €115.30 |
| April 2023 | €95.08 | €95.87 |
| March 2023 | €93.73 | €94.51 |
| February 2023 | €84.38 | €85.08 |
| January 2023 | €89.17 | €89.91 |
| December 2022 | €81.23 | €81.90 |
| November 2022 | €92.12 | €92.88 |
| October 2022 | €95.11 | €95.90 |
| September 2022 | €99.75 | €100.58 |
| August 2022 | €107.91 | €108.80 |
| July 2022 | €111.18 | €112.10 |
| June 2022 | €103.54 | €2,088 |
| May 2022 | €104.76 | €2,112.50 |
| April 2022 | €109.92 | €2,216.50 |
| March 2022 | €126.06 | €2,542 |
| February 2022 | €119.68 | €2,413.50 |
| January 2022 | €118.15 | €2,382.50 |
| December 2021 | €128.76 | €2,596.50 |
| November 2021 | €126.38 | €2,548.50 |
| October 2021 | €126.80 | €2,557 |
| September 2021 | €115.22 | €2,323.50 |
| August 2021 | €121.74 | €2,455 |
| July 2021 | €112.57 | €2,270 |
| June 2021 | €101.68 | €2,050.50 |
| May 2021 | €95.51 | €1,926 |
| April 2021 | €96.99 | €1,955.80 |
| March 2021 | €87.54 | €1,765.20 |
| February 2021 | €83.39 | €1,681.60 |
| January 2021 | €74.46 | €1,501.60 |
| December 2020 | €71.27 | €1,437.20 |
| November 2020 | €72.70 | €1,466 |
| October 2020 | €69.30 | €1,397.40 |
| September 2020 | €62.44 | €1,259.20 |
| August 2020 | €67.56 | €1,362.40 |
| July 2020 | €61.69 | €1,244 |
| June 2020 | €61.82 | €1,246.60 |
| May 2020 | €63.42 | €1,278.80 |
| April 2020 | €60.20 | €1,214 |
| March 2020 | €52.87 | €1,066.20 |
| February 2020 | €58.64 | €1,182.60 |
| January 2020 | €64.25 | €1,295.60 |
| December 2019 | €60.07 | €1,211.40 |
| November 2019 | €58.73 | €1,184.40 |
| October 2019 | €55.87 | €1,126.60 |
| September 2019 | €55.53 | €1,119.80 |
| August 2019 | €53.66 | €1,082 |
| July 2019 | €54.72 | €1,103.40 |
| June 2019 | €47.03 | €948.30 |
| May 2019 | €49.46 | €997.40 |
| April 2019 | €52.64 | €1,061.60 |
| March 2019 | €52 | €1,048.51 |
| February 2019 | €49.24 | €993 |
| January 2019 | €48.57 | €979.46 |
| December 2018 | €45.66 | €920.81 |
| November 2018 | €47.71 | €962.06 |
| October 2018 | €47.84 | €964.75 |
| September 2018 | €51.40 | €1,036.58 |
| August 2018 | €52.88 | €1,066.38 |
| July 2018 | €52.09 | €1,050.41 |
| June 2018 | €48.28 | €973.65 |
| May 2018 | €47.02 | €948.27 |
| April 2018 | €42.28 | €852.54 |
| March 2018 | €41.80 | €842.86 |
| February 2018 | €45.22 | €911.97 |
| January 2018 | €47 | €947.73 |
| December 2017 | €43.68 | €880.90 |
| November 2017 | €43.37 | €874.55 |
| October 2017 | €43.75 | €882.30 |
| September 2017 | €40.80 | €822.75 |
| August 2017 | €39.84 | €803.35 |
| July 2017 | €39.82 | €802.90 |
| June 2017 | €40.65 | €819.80 |
| May 2017 | €43.79 | €883.10 |
| April 2017 | €42.45 | €856.05 |
| March 2017 | €39.39 | €794.25 |
| February 2017 | €39.47 | €795.85 |
| January 2017 | €37.44 | €755 |
| December 2016 | €37.55 | €757.25 |
| November 2016 | €36.69 | €739.90 |
| October 2016 | €36.70 | €740 |
| September 2016 | €35.60 | €718 |
| August 2016 | €35.19 | €709.65 |
| July 2016 | €35.62 | €718.40 |
| June 2016 | €31.21 | €629.30 |
| May 2016 | €33.38 | €673.15 |
| April 2016 | €30.70 | €619.05 |
| March 2016 | €33.52 | €676.05 |
| February 2016 | €33.22 | €669.85 |
| January 2016 | €34.72 | €700.20 |
| December 2015 | €36.10 | €728 |
| November 2015 | €35.95 | €724.90 |
| October 2015 | €33.32 | €671.85 |
| September 2015 | €28.22 | €569.10 |
| August 2015 | €29.26 | €590.15 |
| July 2015 | €29.74 | €599.75 |
| June 2015 | €24.16 | €487.30 |
| May 2015 | €24.76 | €499.40 |
| April 2015 | €24.52 | €494.50 |
| March 2015 | €25.80 | €520.35 |
| February 2015 | €25.08 | €505.65 |
| January 2015 | €23.44 | €472.60 |
| December 2014 | €21.82 | €440 |
| November 2014 | €21.88 | €441.30 |
| October 2014 | €22.45 | €452.65 |
| September 2014 | €23.17 | €467.25 |
| August 2014 | €21.98 | €443.20 |
| July 2014 | €21.67 | €437 |
| June 2014 | €21.23 | €428.10 |
| May 2014 | €20.68 | €416.95 |
| April 2014 | €18.99 | €382.95 |
| March 2014 | €20.23 | €815 |
| February 2014 | €21.94 | €883.90 |
| January 2014 | €21.67 | €872.95 |
| December 2013 | €20.16 | €812.15 |
| November 2013 | €19.42 | €782.45 |
| October 2013 | €18.99 | €765 |
| September 2013 | €16.10 | €648.65 |
| August 2013 | €15.97 | €643.35 |
| July 2013 | €16.71 | €673.20 |
| June 2013 | €16.73 | €674.10 |
| May 2013 | €16.73 | €674 |
| April 2013 | €15.46 | €623 |
| March 2013 | €15.39 | €620.10 |
| February 2013 | €15.27 | €615.30 |
| January 2013 | €13.83 | €557.40 |
| December 2012 | €13.23 | €533 |
| November 2012 | €13.23 | €533 |
| October 2012 | €12.97 | €522.45 |
| September 2012 | €14.60 | €588.40 |
| August 2012 | €13.54 | €545.75 |
| July 2012 | €12.74 | €513.30 |
| June 2012 | €11.29 | €454.95 |
| May 2012 | €11.62 | €468 |
| April 2012 | €11.37 | €458 |
| March 2012 | €12.04 | €485.30 |
| February 2012 | €11.48 | €462.55 |
| January 2012 | €10.96 | €441.40 |
| December 2011 | €12.36 | €498 |
| November 2011 | €11 | €443.40 |
| October 2011 | €10.64 | €428.70 |
| September 2011 | €9.64 | €388.45 |
| August 2011 | €9.36 | €377.10 |
| July 2011 | €10.55 | €425.10 |
| June 2011 | €8.62 | €347.50 |
| May 2011 | €9.06 | €364.85 |
| April 2011 | €9.08 | €365.90 |
| March 2011 | €10.27 | €413.95 |
| February 2011 | €11.03 | €444.30 |
| January 2011 | €10.89 | €438.65 |
| December 2010 | €11.24 | €453 |
| November 2010 | €10.76 | €433.65 |
| October 2010 | €11 | €443.15 |
| September 2010 | €9.38 | €378.15 |
| August 2010 | €8.80 | €354.45 |
| July 2010 | €9.22 | €371.70 |
| June 2010 | €9.15 | €368.55 |
| May 2010 | €9.81 | €395.20 |
| April 2010 | €9.94 | €400.55 |
| March 2010 | €10.40 | €418.90 |
| February 2010 | €9.69 | €390.40 |
| January 2010 | €9.62 | €387.45 |
| December 2009 | €10.72 | €432 |
| November 2009 | €9.58 | €385.99 |
| October 2009 | €8.94 | €360 |
| September 2009 | €8.34 | €336.08 |
| August 2009 | €7.95 | €320.49 |
| July 2009 | €7.92 | €319.09 |
| June 2009 | €7.50 | €302 |
| May 2009 | €7.25 | €292.13 |
| April 2009 | €7.52 | €302.97 |
| March 2009 | €6.43 | €259 |
| February 2009 | €6.61 | €266.22 |
| January 2009 | €6.62 | €266.85 |
| December 2008 | €5.33 | €214.90 |
| November 2008 | €5.72 | €230.34 |
| October 2008 | €7 | €282 |
| September 2008 | €7.32 | €295 |
| August 2008 | €7.85 | €316.15 |
| July 2008 | €7.60 | €306 |
| June 2008 | €8.37 | €337.34 |
| May 2008 | €9.39 | €378.33 |
| April 2008 | €9.30 | €374.50 |
| March 2008 | €6.90 | €277.97 |
| February 2008 | €7.65 | €308.11 |
| January 2008 | €9.01 | €363.18 |
| December 2007 | €12.33 | €496.77 |
| November 2007 | €11.69 | €470.97 |
| October 2007 | €12.02 | €484.52 |
| September 2007 | €9.87 | €397.86 |
| August 2007 | €9.35 | €376.85 |
| July 2007 | €9.39 | €378.35 |
| June 2007 | €9.65 | €388.70 |
| May 2007 | €9.27 | €373.52 |
| April 2007 | €8.70 | €350.75 |
| March 2007 | €8.56 | €344.73 |
| February 2007 | €8.53 | €343.68 |
| January 2007 | €9.58 | €385.90 |
| December 2006 | €8.69 | €350 |
| November 2006 | €9.11 | €367 |
| October 2006 | €9.28 | €374 |
| September 2006 | €7.94 | €320.10 |
| August 2006 | €7.37 | €297 |
| July 2006 | €7.50 | €302.20 |
| June 2006 | €8.05 | €324.50 |
| May 2006 | €7.22 | €291.09 |
| April 2006 | €8.21 | €330.75 |
| March 2006 | €7.99 | €321.88 |
| February 2006 | €7.54 | €304 |
| January 2006 | €8.86 | €357 |
| December 2005 | €8.80 | €354.60 |
| November 2005 | €8.58 | €345.90 |
| October 2005 | €7.70 | €310.38 |
| September 2005 | €6.52 | €262.50 |
| August 2005 | €5.74 | €231.23 |
| July 2005 | €5.93 | €238.86 |
| June 2005 | €6.06 | €244.23 |
| May 2005 | €5.51 | €222 |
| April 2005 | €4.21 | €169.50 |
| March 2005 | €3.44 | €138.80 |
| February 2005 | €3.51 | €141.50 |
| January 2005 | €3.68 | €148.48 |
| December 2004 | €3.51 | €141.50 |
| November 2004 | €3.40 | €136.92 |
| October 2004 | €3.86 | €155.50 |
| September 2004 | €2.63 | €106 |
| August 2004 | €2.10 | €84.50 |
ABEA.DE
Price: €320.35
52 week price:
Dividend Yield: 0.26%
5-year range yield:
Forward Dividend Yield: 0.23%
Payout Ratio: 2.88%
Payout Ratio Range:
Dividend Per Share: 0.75 EUR
Earnings Per Share: 11.18 EUR
P/E Ratio: 29.72
Exchange: GER
Sector: Communication Services
Industry: Internet Content & Information
Country: United States
Volume: 22775
Market Capitalization: 4.0 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 3